Betterware de México, S.A.P.I. de C.V. (BWMX)

NYSE: BWMX · Real-Time Price · USD

18.34

-0.16 (-0.86%)

At close: Jul 17, 2026, 4:00 PM EDT

18.45

+0.11 (0.60%)

After-hours: Jul 17, 2026, 7:00 PM EDT

BWMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	18.30	18.50	18.06	18.34	18.34	-0.86%	50,720
Jul 16, 2026	18.03	18.67	18.03	18.50	18.50	2.27%	53,314
Jul 15, 2026	18.18	18.35	18.03	18.09	18.09	0.33%	50,028
Jul 14, 2026	18.30	18.40	18.00	18.03	18.03	-1.10%	45,758
Jul 13, 2026	18.20	18.87	18.19	18.23	18.23	-0.11%	125,177
Jul 10, 2026	18.04	18.25	17.95	18.25	18.25	1.11%	24,206
Jul 9, 2026	17.92	18.19	17.50	18.05	18.05	0.11%	37,362
Jul 8, 2026	18.22	18.31	17.80	18.03	18.03	-0.77%	37,324
Jul 7, 2026	18.50	18.50	18.06	18.17	18.17	-1.46%	48,997
Jul 6, 2026	18.86	18.86	18.19	18.44	18.44	2.56%	106,702
Jul 2, 2026	18.13	18.60	17.95	17.98	17.98	0.95%	69,544
Jul 1, 2026	18.15	18.34	17.62	17.81	17.81	-1.00%	68,594
Jun 30, 2026	18.18	18.19	17.84	17.99	17.99	-0.94%	20,879
Jun 29, 2026	17.76	18.23	17.61	18.16	18.16	1.68%	71,122
Jun 26, 2026	17.33	17.89	17.30	17.86	17.86	3.00%	43,946
Jun 25, 2026	18.10	18.10	17.15	17.34	17.34	-1.70%	45,048
Jun 24, 2026	17.42	18.10	17.42	17.64	17.64	1.79%	42,373
Jun 23, 2026	17.39	17.60	17.11	17.33	17.33	-0.74%	36,236
Jun 22, 2026	18.06	18.06	17.34	17.46	17.46	-2.02%	50,254
Jun 18, 2026	17.71	18.03	17.51	17.82	17.82	2.53%	35,838
Jun 17, 2026	17.76	18.29	17.25	17.38	17.38	-2.91%	48,403
Jun 16, 2026	18.22	18.62	17.90	17.90	17.90	-0.94%	59,759
Jun 15, 2026	18.70	18.70	17.90	18.07	18.07	0.22%	47,731
Jun 12, 2026	18.21	18.31	17.88	18.03	18.03	-0.55%	24,573
Jun 11, 2026	18.47	18.47	17.87	18.13	18.13	-1.31%	38,413
Jun 10, 2026	18.50	18.89	18.22	18.37	18.37	-0.38%	116,295
Jun 9, 2026	18.09	18.49	17.94	18.44	18.44	2.79%	67,559
Jun 8, 2026	18.14	18.85	17.88	17.94	17.94	-1.43%	62,260
Jun 5, 2026	18.10	18.43	17.82	18.20	18.20	0.33%	54,644
Jun 4, 2026	18.54	18.55	18.11	18.14	18.14	-2.16%	72,628
Jun 3, 2026	18.95	19.00	18.48	18.54	18.54	-1.64%	126,616
Jun 2, 2026	17.82	19.29	17.80	18.85	18.85	6.26%	142,715
Jun 1, 2026	16.85	18.48	16.80	17.74	17.74	2.48%	111,064
May 29, 2026	17.36	17.71	17.02	17.31	17.31	0.23%	63,180
May 28, 2026	17.35	17.42	17.03	17.27	17.27	-0.17%	55,192
May 27, 2026	17.25	17.59	17.11	17.30	17.30	0.64%	78,218
May 26, 2026	16.83	17.26	16.68	17.19	17.19	3.06%	106,353
May 22, 2026	16.68	16.78	16.45	16.68	16.68	0.24%	57,130
May 21, 2026	16.49	16.85	16.40	16.64	16.64	0.85%	52,306
May 20, 2026	16.00	16.50	16.00	16.50	16.50	2.55%	15,298
May 19, 2026	16.10	16.57	16.00	16.09	16.09	-1.11%	51,265
May 18, 2026	15.86	16.47	15.86	16.27	16.27	1.43%	95,381
May 15, 2026	16.36	16.50	15.90	16.04	16.04	-2.79%	99,582
May 14, 2026	16.40	16.62	16.24	16.50	16.50	0.30%	29,419
May 13, 2026	16.30	16.49	16.10	16.45	16.45	0.61%	87,670
May 12, 2026	16.39	16.52	16.16	16.35	16.35	-0.69%	89,021
May 11, 2026	16.94	17.17	16.61	16.74	16.46	-0.18%	121,233
May 8, 2026	16.80	17.01	16.44	16.77	16.49	0.06%	84,339
May 7, 2026	17.11	17.19	16.65	16.76	16.48	-2.05%	74,528
May 6, 2026	17.27	17.36	16.83	17.11	16.83	-0.70%	81,466